DSK Co., Ltd. (KOSDAQ:109740)
South Korea · Delayed Price · Currency is KRW 7,420.00
-1,120.00 (-13.11%)
Last updated: Aug 7, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 8,600.00 | 8,600.00 | 7,160.00 | 8,010.00 | - | -6.21% | 491,000 |
| Aug 6, 2025 | 8,460.00 | 8,770.00 | 8,310.00 | 8,540.00 | - | 3.39% | 329,066 |
| Aug 5, 2025 | 8,170.00 | 8,350.00 | 7,850.00 | 8,260.00 | - | 1.60% | 216,624 |
| Aug 4, 2025 | 7,300.00 | 8,190.00 | 7,220.00 | 8,130.00 | - | 11.52% | 300,423 |
| Aug 1, 2025 | 7,100.00 | 7,490.00 | 6,980.00 | 7,290.00 | - | 3.40% | 98,477 |
| Jul 31, 2025 | 7,200.00 | 7,280.00 | 6,900.00 | 7,050.00 | - | 0.28% | 18,770 |
| Jul 30, 2025 | 6,920.00 | 7,250.00 | 6,880.00 | 7,030.00 | - | -0.57% | 39,511 |
| Jul 29, 2025 | 7,100.00 | 7,210.00 | 7,020.00 | 7,070.00 | - | -0.42% | 21,321 |
| Jul 28, 2025 | 7,300.00 | 7,420.00 | 6,800.00 | 7,100.00 | - | -2.87% | 51,995 |
| Jul 25, 2025 | 7,470.00 | 7,470.00 | 7,250.00 | 7,310.00 | - | -1.22% | 21,068 |
| Jul 24, 2025 | 7,390.00 | 7,500.00 | 7,300.00 | 7,400.00 | - | 0.14% | 41,651 |
| Jul 23, 2025 | 7,670.00 | 7,670.00 | 7,240.00 | 7,390.00 | - | -0.67% | 27,257 |
| Jul 22, 2025 | 7,350.00 | 7,600.00 | 7,260.00 | 7,440.00 | - | 1.22% | 35,594 |
| Jul 21, 2025 | 7,270.00 | 7,400.00 | 7,100.00 | 7,350.00 | - | 1.10% | 61,767 |
| Jul 18, 2025 | 7,100.00 | 7,410.00 | 7,040.00 | 7,270.00 | - | 1.25% | 45,860 |
| Jul 17, 2025 | 7,280.00 | 7,280.00 | 6,970.00 | 7,180.00 | - | -0.14% | 14,396 |
| Jul 16, 2025 | 6,930.00 | 7,300.00 | 6,870.00 | 7,190.00 | - | 3.75% | 56,840 |
| Jul 15, 2025 | 7,250.00 | 7,250.00 | 6,850.00 | 6,930.00 | - | -4.41% | 58,125 |
| Jul 14, 2025 | 7,200.00 | 7,300.00 | 6,920.00 | 7,250.00 | - | 2.11% | 31,211 |
| Jul 11, 2025 | 7,200.00 | 7,400.00 | 7,000.00 | 7,100.00 | - | 0.14% | 35,644 |
| Jul 10, 2025 | 7,470.00 | 7,470.00 | 7,000.00 | 7,090.00 | - | -5.09% | 54,116 |
| Jul 9, 2025 | 7,150.00 | 7,800.00 | 7,060.00 | 7,470.00 | - | 3.75% | 85,600 |
| Jul 8, 2025 | 6,620.00 | 7,380.00 | 6,620.00 | 7,200.00 | - | 2.56% | 98,909 |
| Jul 7, 2025 | 7,200.00 | 7,240.00 | 6,860.00 | 7,020.00 | - | -3.31% | 96,301 |
| Jul 4, 2025 | 7,360.00 | 7,430.00 | 7,180.00 | 7,260.00 | - | -1.36% | 23,113 |
| Jul 3, 2025 | 7,520.00 | 7,680.00 | 7,350.00 | 7,360.00 | - | -2.13% | 45,153 |
| Jul 2, 2025 | 7,900.00 | 7,980.00 | 7,510.00 | 7,520.00 | - | -3.47% | 107,534 |
| Jul 1, 2025 | 7,600.00 | 7,900.00 | 7,410.00 | 7,790.00 | - | 4.01% | 96,991 |
| Jun 30, 2025 | 7,310.00 | 7,510.00 | 7,230.00 | 7,490.00 | - | 2.46% | 41,913 |
| Jun 27, 2025 | 7,450.00 | 7,540.00 | 7,120.00 | 7,310.00 | - | -1.88% | 54,877 |
| Jun 26, 2025 | 7,670.00 | 7,670.00 | 7,340.00 | 7,450.00 | - | -1.97% | 54,835 |
| Jun 25, 2025 | 7,740.00 | 7,820.00 | 7,300.00 | 7,600.00 | - | -2.19% | 162,504 |
| Jun 24, 2025 | 7,990.00 | 8,080.00 | 7,700.00 | 7,770.00 | - | -2.75% | 82,774 |
| Jun 23, 2025 | 7,930.00 | 8,100.00 | 7,700.00 | 7,990.00 | - | 0.25% | 129,995 |
| Jun 20, 2025 | 7,990.00 | 8,000.00 | 7,520.00 | 7,970.00 | - | 1.92% | 90,136 |
| Jun 19, 2025 | 7,970.00 | 8,110.00 | 7,640.00 | 7,820.00 | - | -1.76% | 118,577 |
| Jun 18, 2025 | 7,600.00 | 8,060.00 | 7,600.00 | 7,960.00 | - | 4.74% | 222,950 |
| Jun 17, 2025 | 7,300.00 | 7,690.00 | 7,250.00 | 7,600.00 | - | 4.11% | 119,247 |
| Jun 16, 2025 | 7,470.00 | 7,470.00 | 7,050.00 | 7,300.00 | - | -1.08% | 57,922 |
| Jun 13, 2025 | 7,390.00 | 7,570.00 | 7,030.00 | 7,380.00 | - | -0.14% | 153,556 |
| Jun 12, 2025 | 6,830.00 | 7,400.00 | 6,830.00 | 7,390.00 | - | 8.20% | 399,087 |
| Jun 11, 2025 | 6,550.00 | 7,280.00 | 6,540.00 | 6,830.00 | - | 7.73% | 565,275 |
| Jun 10, 2025 | 5,960.00 | 6,410.00 | 5,820.00 | 6,340.00 | - | 6.38% | 170,569 |
| Jun 9, 2025 | 6,170.00 | 6,180.00 | 5,750.00 | 5,960.00 | - | -3.40% | 53,632 |
| Jun 5, 2025 | 5,670.00 | 6,320.00 | 5,610.00 | 6,170.00 | - | 9.20% | 239,262 |
| Jun 4, 2025 | 5,460.00 | 5,680.00 | 5,400.00 | 5,650.00 | - | 2.73% | 19,364 |
| Jun 2, 2025 | 5,690.00 | 5,690.00 | 5,440.00 | 5,500.00 | - | -0.90% | 13,148 |
| May 30, 2025 | 5,490.00 | 5,630.00 | 5,400.00 | 5,550.00 | - | 0.91% | 19,278 |
| May 29, 2025 | 5,440.00 | 5,670.00 | 5,360.00 | 5,500.00 | - | -0.18% | 23,142 |
| May 28, 2025 | 5,320.00 | 5,570.00 | 5,280.00 | 5,510.00 | - | 2.23% | 26,071 |